Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

183.89 -0.76 (-0.41%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 100.39 102.59 99.86 102.39 182,645 +2.19(+2.19%)
May 28, 2020 100.47 102.43 99.99 100.20 160,894 -0.91(-0.90%)
May 27, 2020 100.19 101.11 97.63 101.11 191,141 +1.05(+1.05%)
May 26, 2020 101.23 101.80 99.94 100.06 209,245 +0.71(+0.72%)
May 22, 2020 98.86 99.36 97.84 99.34 143,557 +0.36(+0.36%)
May 21, 2020 100.27 100.63 98.61 98.99 88,416 -1.46(-1.45%)
May 20, 2020 99.29 100.95 99.29 100.44 137,382 +2.64(+2.70%)
May 19, 2020 98.17 99.40 97.77 97.80 155,150 +0.24(+0.24%)
May 18, 2020 96.67 98.03 96.47 97.57 112,200 +3.07(+3.25%)
May 15, 2020 93.19 94.63 92.85 94.50 106,685 -0.62(-0.65%)
May 14, 2020 92.31 95.15 91.16 95.11 258,950 +1.93(+2.07%)
May 13, 2020 95.29 95.98 92.05 93.19 314,636 -2.16(-2.27%)
May 12, 2020 98.30 98.40 95.32 95.35 150,259 -2.31(-2.37%)
May 11, 2020 96.90 98.30 96.78 97.67 126,595 +0.14(+0.14%)
May 08, 2020 96.20 97.54 95.79 97.53 337,083 +2.03(+2.13%)
May 07, 2020 95.61 96.09 95.06 95.49 147,499 +1.22(+1.30%)
May 06, 2020 94.29 95.44 93.96 94.27 161,884 +0.68(+0.72%)
May 05, 2020 93.30 94.71 93.20 93.60 236,091 +1.82(+1.98%)
May 04, 2020 90.55 91.86 90.14 91.78 233,680 +0.75(+0.83%)
May 01, 2020 92.93 93.12 90.63 91.02 177,306 -4.20(-4.41%)
Apr 30, 2020 97.12 97.12 95.04 95.22 194,880 -1.80(-1.85%)
Apr 29, 2020 95.26 97.46 94.79 97.02 165,055 +3.62(+3.88%)
Apr 28, 2020 95.93 96.17 93.28 93.40 124,006 -1.25(-1.32%)
Apr 27, 2020 94.57 95.17 94.30 94.65 243,368 +1.27(+1.36%)
Apr 24, 2020 91.90 93.55 91.22 93.38 307,465 +1.66(+1.81%)
Apr 23, 2020 92.23 93.17 91.52 91.72 123,336 -0.77(-0.84%)
Apr 22, 2020 90.83 92.77 90.72 92.49 128,196 +4.15(+4.70%)
Apr 21, 2020 91.27 91.32 87.99 88.34 240,294 -4.13(-4.47%)
Apr 20, 2020 92.80 93.98 92.31 92.47 256,422 -1.45(-1.54%)
Apr 17, 2020 94.09 94.27 92.71 93.92 361,765 +1.27(+1.37%)
Apr 16, 2020 91.95 92.84 91.02 92.65 242,497 +1.63(+1.79%)
Apr 15, 2020 91.23 91.54 89.97 91.02 210,293 -1.76(-1.89%)
Apr 14, 2020 90.85 92.94 90.85 92.78 240,127 +3.64(+4.09%)
Apr 13, 2020 88.25 89.18 87.50 89.14 379,481 +0.37(+0.41%)
Apr 09, 2020 90.20 90.93 88.07 88.77 223,143 -0.48(-0.53%)
Apr 08, 2020 87.72 89.55 87.00 89.25 455,403 +2.59(+2.99%)
Apr 07, 2020 89.76 89.86 86.52 86.66 314,757 -0.19(-0.22%)
Apr 06, 2020 83.19 87.38 82.97 86.85 226,351 +7.07(+8.86%)
Apr 03, 2020 80.86 81.52 78.98 79.78 127,942 -1.26(-1.56%)
Apr 02, 2020 78.95 81.53 78.67 81.04 169,500 +1.33(+1.67%)
Apr 01, 2020 80.74 82.55 78.93 79.71 263,535 -4.19(-4.99%)
Mar 31, 2020 85.04 86.26 83.33 83.90 265,670 -1.30(-1.53%)
Mar 30, 2020 82.96 85.41 82.50 85.20 212,624 +3.32(+4.05%)
Mar 27, 2020 83.47 84.39 81.84 81.88 1,044,696 -4.20(-4.88%)
Mar 26, 2020 81.65 86.08 81.65 86.08 300,734 +5.35(+6.62%)
Mar 25, 2020 81.93 84.41 79.51 80.73 462,660 -0.51(-0.62%)
Mar 24, 2020 78.53 81.44 78.53 81.24 525,880 +7.10(+9.58%)
Mar 23, 2020 73.86 75.62 71.78 74.14 737,049 +0.84(+1.15%)
Mar 20, 2020 77.75 78.92 73.30 73.30 607,485 -2.47(-3.26%)
Mar 19, 2020 73.71 77.75 71.87 75.76 477,022 +1.66(+2.25%)
Mar 18, 2020 73.99 76.95 70.93 74.10 479,806 -5.11(-6.45%)
Mar 17, 2020 74.86 79.83 72.38 79.21 517,859 +5.91(+8.07%)
Mar 16, 2020 74.97 79.88 72.72 73.30 585,310 -10.51(-12.54%)
Mar 13, 2020 81.51 84.66 77.14 83.80 1,719,474 +6.91(+8.99%)
Mar 12, 2020 79.36 82.69 59.76 76.89 1,107,008 -8.51(-9.96%)
Mar 11, 2020 86.99 87.85 84.21 85.40 359,264 -4.13(-4.61%)
Mar 10, 2020 88.54 89.55 85.03 89.53 744,247 +4.35(+5.10%)
Mar 09, 2020 85.19 89.15 82.59 85.18 1,136,564 -7.25(-7.84%)
Mar 06, 2020 91.36 93.18 90.20 92.43 231,201 -2.07(-2.19%)
Mar 05, 2020 94.86 96.62 93.85 94.50 166,464 -3.12(-3.20%)
Mar 04, 2020 95.25 97.62 94.19 97.62 362,465 +4.30(+4.61%)
Mar 03, 2020 96.69 97.94 92.61 93.32 443,797 -3.26(-3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.